Flaherty & Crumrine Preferred Income Fund Inc. (PFD)

PFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.54	11.54	11.54	11.54	-	0.35%	1,635
Jun 2, 2026	11.48	11.52	11.47	11.50	11.50	0.17%	28,724
Jun 1, 2026	11.48	11.48	11.43	11.48	11.48	-0.17%	30,310
May 29, 2026	11.53	11.56	11.48	11.50	11.50	0.09%	25,172
May 28, 2026	11.48	11.50	11.44	11.49	11.49	0.35%	36,901
May 27, 2026	11.41	11.49	11.41	11.45	11.45	0.35%	15,422
May 26, 2026	11.43	11.46	11.33	11.41	11.41	-0.17%	28,894
May 22, 2026	11.40	11.50	11.32	11.43	11.43	-	18,909
May 21, 2026	11.45	11.49	11.32	11.43	11.43	0.34%	31,518
May 20, 2026	11.40	11.48	11.39	11.46	11.39	0.64%	32,798
May 19, 2026	11.35	11.41	11.35	11.39	11.32	0.33%	35,325
May 18, 2026	11.35	11.41	11.35	11.35	11.28	0.35%	64,529
May 15, 2026	11.40	11.40	11.31	11.31	11.24	-1.05%	19,689
May 14, 2026	11.42	11.45	11.42	11.43	11.36	-0.09%	36,323
May 13, 2026	11.43	11.50	11.42	11.44	11.37	-0.52%	9,078
May 12, 2026	11.52	11.55	11.49	11.50	11.43	-0.43%	19,175
May 11, 2026	11.52	11.57	11.52	11.55	11.48	-0.09%	19,803
May 8, 2026	11.57	11.57	11.51	11.56	11.49	0.35%	6,750
May 7, 2026	11.54	11.55	11.50	11.52	11.45	-0.09%	13,798
May 6, 2026	11.53	11.59	11.53	11.53	11.46	-0.17%	34,708
May 5, 2026	11.65	11.72	11.54	11.55	11.48	-0.52%	27,778
May 4, 2026	11.69	11.70	11.61	11.61	11.54	-0.81%	14,516
May 1, 2026	11.66	11.74	11.62	11.71	11.63	0.39%	10,235
Apr 30, 2026	11.64	11.72	11.51	11.66	11.59	0.95%	15,202
Apr 29, 2026	11.62	11.62	11.50	11.55	11.48	0.09%	8,055
Apr 28, 2026	11.55	11.59	11.50	11.54	11.47	-0.09%	10,449
Apr 27, 2026	11.46	11.55	11.46	11.55	11.48	0.52%	15,286
Apr 24, 2026	11.47	11.52	11.46	11.49	11.42	-0.09%	9,948
Apr 23, 2026	11.52	11.59	11.50	11.50	11.43	-0.46%	13,332
Apr 22, 2026	11.59	11.65	11.59	11.62	11.48	0.26%	12,124
Apr 21, 2026	11.70	11.70	11.59	11.59	11.45	-0.09%	13,711
Apr 20, 2026	11.58	11.66	11.58	11.60	11.46	-0.51%	11,979
Apr 17, 2026	11.66	11.68	11.54	11.66	11.52	0.60%	9,653
Apr 16, 2026	11.62	11.62	11.55	11.59	11.45	0.09%	16,770
Apr 15, 2026	11.55	11.60	11.51	11.58	11.44	0.70%	23,739
Apr 14, 2026	11.46	11.53	11.38	11.50	11.36	0.17%	15,535
Apr 13, 2026	11.39	11.51	11.38	11.48	11.34	0.17%	16,598
Apr 10, 2026	11.42	11.49	11.39	11.46	11.33	0.53%	10,729
Apr 9, 2026	11.37	11.43	11.35	11.40	11.27	0.18%	28,322
Apr 8, 2026	11.44	11.58	11.38	11.38	11.25	0.26%	23,379
Apr 7, 2026	11.31	11.35	11.25	11.35	11.22	0.80%	18,857
Apr 6, 2026	11.15	11.30	11.15	11.26	11.13	0.18%	18,072
Apr 2, 2026	11.19	11.29	11.11	11.24	11.11	-0.62%	21,991
Apr 1, 2026	11.20	11.32	11.20	11.31	11.18	1.16%	6,237
Mar 31, 2026	11.13	11.20	11.06	11.18	11.05	1.54%	25,698
Mar 30, 2026	11.00	11.06	11.00	11.01	10.88	0.27%	23,473
Mar 27, 2026	11.10	11.10	10.98	10.98	10.85	-1.44%	47,190
Mar 26, 2026	11.10	11.17	11.10	11.14	11.01	-0.45%	14,145
Mar 25, 2026	11.23	11.25	11.14	11.19	11.06	0.45%	11,431
Mar 24, 2026	11.01	11.21	11.01	11.14	11.01	-0.47%	12,888

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.